株価チャート
株価
4/28
- 前日 (4/25)
- 534
- 始値
- 541
- 高値
- 557
- 安値
- 535
- 終値 +2.62%
- 548
- 出来高 +414.6%
- 842,400
乖離率
- 株価（5日）
移動平均値 - +2.43%
535 - 株価（25日）
移動平均値 - +4.58%
524 - 出来高（5日）
移動平均値 - +240.5%
247,400
2024/11/28～2025/04/28
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025 | ||||||||||
| 04/28 | 541 | 557 | 535 | 548 | +2.62% | 842,400 | 318億6465万 | +4.58% | 10.74 | 1.88 |
| 04/25 | 528 | 540 | 528 | 534 | +1.33% | 163,700 | 310億5059万 | +1.91% | 10.47 | 1.83 |
| 04/24 | 535 | 536 | 526 | 527 | -0.94% | 99,100 | 306億4356万 | +0.57% | 10.33 | 1.81 |
| 04/23 | 536 | 540 | 532 | 532 | -0.37% | 77,800 | 309億3430万 | +1.53% | 10.43 | 1.82 |
| 04/22 | 535 | 539 | 533 | 534 | -0.37% | 54,000 | 310億5059万 | +1.71% | 10.47 | 1.83 |
| 04/21 | 538 | 543 | 531 | 536 | -0.19% | 110,300 | 311億6689万 | +2.29% | 10.5 | 1.84 |
| 04/18 | 528 | 541 | 528 | 537 | +1.32% | 99,700 | 312億2503万 | +2.48% | 10.52 | 1.84 |
| 04/17 | 520 | 530 | 520 | 530 | +1.53% | 81,800 | 308億1800万 | +1.34% | 10.39 | 1.82 |
| 04/16 | 522 | 530 | 517 | 522 | +0.38% | 132,300 | 303億5283万 | 0% | 10.23 | 1.79 |
| 04/15 | 535 | 536 | 520 | 520 | -2.8% | 99,100 | 302億3653万 | 0% | 10.19 | 1.78 |
| 04/14 | 521 | 538 | 515 | 535 | +4.7% | 182,900 | 311億874万 | +3.08% | 10.49 | 1.83 |
| 04/11 | 503 | 515 | 495 | 511 | -0.39% | 241,400 | 297億1321万 | -0.97% | 10.01 | 1.75 |
| 04/10 | 530 | 530 | 509 | 513 | +4.69% | 166,300 | 298億2950万 | -0.39% | 10.05 | 1.76 |
| 04/09 | 490 | 497 | 481 | 490 | -3.54% | 190,900 | 284億9212万 | -4.67% | 9.6 | 1.68 |
| 04/08 | 484 | 511 | 484 | 508 | +12.39% | 428,200 | 295億3877万 | -1.17% | 9.96 | 1.74 |
| 04/07 | 460 | 469 | 441 | 452 | -8.87% | 641,800 | 262億8252万 | -11.89% | 8.86 | 1.55 |
| 04/04 | 510 | 516 | 480 | 496 | -4.43% | 560,600 | 288億4100万 | -3.5% | 9.72 | 1.7 |
| 04/03 | 510 | 523 | 502 | 519 | -1.52% | 290,100 | 301億7839万 | +0.97% | 10.17 | 1.78 |
| 04/02 | 537 | 537 | 522 | 527 | -1.86% | 201,300 | 306億4356万 | +2.93% | 10.33 | 1.81 |
| 04/01 | 534 | 543 | 534 | 537 | +0.75% | 150,000 | 312億2503万 | +5.29% | 10.52 | 1.84 |
| 03/31 | 534 | 537 | 525 | 533 | -1.66% | 182,000 | 309億9245万 | +4.92% | 10.45 | 1.83 |
| 03/28 | 544 | 545 | 540 | 542 | -0.18% | 134,500 | 315億1577万 | +7.11% | 10.62 | 1.86 |
| 03/27 | 541 | 546 | 537 | 543 | -0.37% | 136,400 | 315億7392万 | +7.74% | 10.64 | 1.86 |
| 03/26 | 537 | 547 | 534 | 545 | +0.74% | 133,300 | 316億9021万 | +8.57% | 10.68 | 1.87 |
| 03/25 | 540 | 546 | 536 | 541 | +0.93% | 140,200 | 314億5762万 | +8.42% | 10.6 | 1.85 |
| 03/24 | 532 | 540 | 525 | 536 | +0.37% | 212,100 | 311億6689万 | +7.85% | 10.5 | 1.84 |
| 03/21 | 538 | 538 | 531 | 534 | -0.93% | 136,300 | 310億5059万 | +7.66% | 10.47 | 1.83 |
| 03/19 | 539 | 543 | 528 | 539 | +0.19% | 348,400 | 313億4133万 | +9.11% | 10.56 | 1.85 |
| 03/18 | 527 | 538 | 527 | 538 | +2.67% | 336,100 | 312億8318万 | +9.13% | 10.54 | 1.84 |
| 03/17 | 527 | 536 | 511 | 524 | -2.42% | 696,900 | 304億6912万 | +6.94% | 10.27 | 1.8 |
| 03/14 | 535 | 538 | 514 | 537 | +6.34% | 951,600 | 312億2503万 | +10.04% | 10.52 | 1.84 |
| 03/13 | 502 | 532 | 493 | 505 | +2.43% | 1,659,700 | 293億6432万 | +3.91% | 9.9 | 1.73 |
| 03/12 | 484 | 494 | 484 | 493 | +2.07% | 128,900 | 286億6656万 | +1.86% | 9.66 | 1.69 |
| 03/11 | 477 | 485 | 476 | 483 | -0.21% | 120,900 | 280億8509万 | -0.21% | 9.47 | 1.65 |
| 03/10 | 487 | 490 | 479 | 484 | +0.83% | 195,200 | 281億4323万 | 0% | 9.49 | 1.66 |
| 03/07 | 482 | 483 | 473 | 480 | -1.44% | 198,400 | 279億1065万 | -0.83% | 9.41 | 1.64 |
| 03/06 | 485 | 489 | 484 | 487 | +0.83% | 80,200 | 283億1768万 | +0.62% | 9.54 | 1.67 |
| 03/05 | 483 | 487 | 482 | 483 | 0% | 51,300 | 280億8509万 | -0.21% | 9.47 | 1.65 |
| 03/04 | 486 | 486 | 479 | 483 | -0.62% | 81,000 | 280億8509万 | -0.41% | 9.47 | 1.65 |
| 03/03 | 485 | 487 | 479 | 486 | +1.46% | 78,100 | 282億5953万 | +0.21% | 9.52 | 1.67 |
| 02/28 | 483 | 483 | 477 | 479 | -0.83% | 121,400 | 278億5250万 | -1.03% | 9.39 | 1.64 |
| 02/27 | 479 | 483 | 476 | 483 | +1.05% | 76,500 | 280億8509万 | -0.21% | 9.47 | 1.65 |
| 02/26 | 478 | 479 | 474 | 478 | -0.21% | 102,300 | 277億9435万 | -1.24% | 9.37 | 1.64 |
| 02/25 | 479 | 482 | 477 | 479 | -0.42% | 67,100 | 278億5250万 | -1.24% | 9.39 | 1.64 |
| 02/21 | 484 | 486 | 480 | 481 | -0.62% | 106,100 | 279億6879万 | -0.82% | 9.43 | 1.65 |
| 02/20 | 491 | 491 | 483 | 484 | -2.02% | 119,500 | 281億4323万 | -0.21% | 9.49 | 1.66 |
| 02/19 | 491 | 504 | 489 | 494 | +1.65% | 190,500 | 287億2471万 | +2.07% | 9.68 | 1.69 |
| 02/18 | 485 | 489 | 481 | 486 | +0.41% | 89,800 | 282億5953万 | +0.41% | 9.52 | 1.67 |
| 02/17 | 505 | 505 | 483 | 484 | -1.83% | 151,100 | 281億4323万 | 0% | 9.49 | 1.66 |
| 02/14 | 500 | 500 | 490 | 493 | -2.18% | 113,400 | 286億6656万 | +1.86% | 9.66 | 1.69 |
| 02/13 | 492 | 504 | 490 | 504 | +2.44% | 166,800 | 293億618万 | +4.35% | 9.88 | 1.73 |
| 02/12 | 495 | 497 | 488 | 492 | -0.4% | 164,600 | 286億841万 | +1.86% | 9.64 | 1.69 |
| 02/10 | 494 | 502 | 491 | 494 | +2.28% | 333,500 | 287億2471万 | +2.49% | 9.68 | 1.69 |
| 02/07 | 474 | 484 | 472 | 483 | +1.68% | 163,800 | 280億8509万 | 0% | 9.47 | 1.65 |
| 02/06 | 473 | 480 | 471 | 475 | +1.06% | 101,700 | 276億1991万 | -1.86% | 9.31 | 1.63 |
| 02/05 | 471 | 472 | 467 | 470 | -0.42% | 143,600 | 273億2917万 | -3.09% | 9.21 | 1.61 |
| 02/04 | 473 | 478 | 469 | 472 | -0.63% | 194,900 | 274億4547万 | -3.08% | 9.25 | 1.62 |
| 02/03 | 483 | 483 | 473 | 475 | -1.86% | 132,400 | 276億1991万 | -2.86% | 9.31 | 1.63 |
| 01/31 | 488 | 488 | 482 | 484 | -0.41% | 64,100 | 281億4323万 | -1.43% | 9.49 | 1.66 |
| 01/30 | 487 | 488 | 483 | 486 | -0.41% | 67,700 | 282億5953万 | -1.22% | 9.52 | 1.66 |
| 01/29 | 493 | 494 | 488 | 488 | -1.01% | 100,400 | 283億7582万 | -1.41% | 9.56 | 1.67 |
| 01/28 | 488 | 493 | 487 | 493 | +0.82% | 113,000 | 286億6656万 | -0.8% | 9.66 | 1.69 |
| 01/27 | 487 | 492 | 486 | 489 | +1.03% | 132,800 | 284億3397万 | -2.2% | 9.58 | 1.67 |
| 01/24 | 485 | 489 | 482 | 484 | +1.04% | 113,500 | 281億4323万 | -3.59% | 9.49 | 1.65 |
| 01/23 | 480 | 480 | 476 | 479 | -0.42% | 69,500 | 278億5250万 | -4.96% | 9.39 | 1.64 |
| 01/22 | 483 | 484 | 477 | 481 | -0.41% | 90,500 | 279億6879万 | -5.13% | 9.43 | 1.64 |
| 01/21 | 487 | 487 | 480 | 483 | -0.62% | 87,800 | 280億8509万 | -4.92% | 9.47 | 1.65 |
| 01/20 | 488 | 492 | 483 | 486 | -0.21% | 143,700 | 282億5953万 | -4.52% | 9.52 | 1.66 |
| 01/17 | 473 | 490 | 467 | 487 | +2.74% | 330,600 | 283億1768万 | -4.7% | 9.54 | 1.67 |
| 01/16 | 478 | 478 | 473 | 474 | -0.21% | 80,500 | 275億6176万 | -7.6% | 9.29 | 1.62 |
| 01/15 | 477 | 481 | 473 | 475 | -0.42% | 109,000 | 276億1991万 | -7.77% | 9.31 | 1.62 |
| 01/14 | 481 | 483 | 475 | 477 | -1.24% | 136,600 | 277億3620万 | -7.74% | 9.35 | 1.63 |
| 01/10 | 481 | 484 | 478 | 483 | +0.21% | 103,600 | 280億8509万 | -6.94% | 9.47 | 1.65 |
| 01/09 | 485 | 485 | 479 | 482 | -0.82% | 163,700 | 280億2694万 | -7.49% | 9.45 | 1.65 |
| 01/08 | 489 | 491 | 482 | 486 | -1.02% | 161,000 | 282億5953万 | -6.9% | 9.52 | 1.66 |
| 01/07 | 493 | 494 | 486 | 491 | +1.24% | 160,300 | 285億5026万 | -6.12% | 9.62 | 1.68 |
| 01/06 | 505 | 505 | 485 | 485 | -3.77% | 352,200 | 282億138万 | -7.44% | 9.51 | 1.66 |
| 2024 | ||||||||||
| 12/30 | 510 | 510 | 501 | 504 | -1.18% | 184,400 | 293億618万 | -4% | 9.88 | 1.72 |
| 12/27 | 515 | 515 | 507 | 510 | -0.58% | 235,800 | 296億5506万 | -3.04% | 10 | 1.74 |
| 12/26 | 513 | 517 | 505 | 513 | -0.19% | 211,800 | 298億2950万 | -2.47% | 10.05 | 1.75 |
| 12/25 | 516 | 518 | 510 | 514 | -0.39% | 135,900 | 298億8765万 | -2.28% | 10.07 | 1.76 |
| 12/24 | 526 | 526 | 514 | 516 | -1.15% | 148,900 | 300億394万 | -1.9% | 10.11 | 1.76 |
| 12/23 | 520 | 529 | 520 | 522 | -0.38% | 139,600 | 303億5283万 | -0.76% | 10.23 | 1.78 |
| 12/20 | 548 | 548 | 522 | 524 | -4.38% | 276,200 | 304億6912万 | -0.19% | 10.27 | 1.79 |
| 12/19 | 538 | 552 | 537 | 548 | +0.92% | 199,300 | 318億6465万 | +4.38% | 10.74 | 1.87 |
| 12/18 | 552 | 552 | 537 | 543 | -2.16% | 222,800 | 315億7392万 | +3.82% | 10.64 | 1.86 |
| 12/17 | 553 | 559 | 545 | 555 | +0.54% | 251,700 | 322億7168万 | +6.32% | 10.88 | 1.9 |
| 12/16 | 540 | 555 | 539 | 552 | +2.6% | 348,900 | 320億9724万 | +5.95% | 10.82 | 1.89 |
| 12/13 | 533 | 542 | 522 | 538 | -0.19% | 394,300 | 312億8318万 | +3.46% | 10.54 | 1.84 |
| 12/12 | 517 | 543 | 517 | 539 | +5.07% | 475,000 | 313億4133万 | +3.85% | 10.56 | 1.84 |
| 12/11 | 500 | 515 | 500 | 513 | +2.81% | 404,000 | 298億2950万 | -0.97% | 10.05 | 1.75 |
| 12/10 | 535 | 535 | 485 | 499 | -7.76% | 1,030,700 | 290億1544万 | -3.48% | 9.78 | 1.71 |
| 12/09 | 540 | 546 | 534 | 541 | +0.93% | 262,900 | 314億5762万 | +4.44% | 10.6 | 1.85 |
| 12/06 | 539 | 540 | 529 | 536 | +0.37% | 122,000 | 311億6689万 | +3.88% | 10.5 | 1.83 |
| 12/05 | 530 | 537 | 529 | 534 | +2.69% | 135,600 | 310億5059万 | +3.69% | 10.47 | 1.83 |
| 12/04 | 530 | 530 | 515 | 520 | -2.26% | 137,500 | 302億3653万 | +1.17% | 10.19 | 1.78 |
| 12/03 | 538 | 538 | 530 | 532 | -1.12% | 142,200 | 309億3430万 | +3.7% | 10.43 | 1.82 |
| 12/02 | 506 | 540 | 504 | 538 | +6.75% | 405,300 | 312億8318万 | +5.08% | 10.54 | 1.84 |
| 11/29 | 504 | 507 | 499 | 504 | -0.2% | 113,900 | 293億618万 | -1.18% | 9.88 | 1.72 |
| 11/28 | 505 | 507 | 501 | 505 | 0% | 91,600 | 293億6432万 | -0.98% | 9.9 | 1.73 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2017年 7月期 | 432 1,297 10/27 | 296 890 12/27 890 12/26 他2件 | 22,450,800 7,483,600 10/27 | 287億3347万 | 197億1688万 | +16.65% 1/30 | -13.56% 4/12 |
| 2018年 7月期 | 498 1,495 2/1 | 330 991 7/31 | 1,572,300 524,100 4/24 | 331億4455万 | 209億8006万 | +15.21% 1/31 | -11.83% 12/11 |
| 2019年 7月期 | 350 1,051 3/26 | 214 641 10/30 | 14,460,000 4,820,000 12/11 | 253億1596万 | 154億2572万 | +24.69% 12/12 | -14.9% 10/11 |
| 2020年 7月期 | 284 853 6/24 | 147 441 3/13 | 7,165,800 2,388,600 10/24 | 185億5966万 | 95億9310万 | +20.7% 11/1 | -23.11% 3/12 |
| 2021年 7月期 | 652 1,956 6/18 | 244 732 8/11 | 9,048,300 3,016,100 9/14 | 427億3507万 | 159億3345万 | +35.72% 6/15 | -16.37% 8/5 |
| 2022年 7月期 | 545 1,635 9/10 | 358 1,074 1/28 | 12,685,800 4,228,600 9/9 | 357億2180万 | 234億6496万 | +14.94% 9/9 | -13.45% 12/2 |
| 2023年 7月期 | 485 1,456 8/30 | 371 1,112 12/21 | 2,525,100 841,700 9/8 | 296億7676万 | 226億6522万 | +8.96% 1/27 | -13.03% 9/28 |
| 2024年 7月期 | 545 7/5 7/4 | 369 4/19 | 2,646,800 6/26 | 316億9021万 | 214億5631万 | +13.71% 5/20 | -27.79% 8/5 |
| 最新 | 548 2025/4/28 | 842,400 | 318億6465万 | +4.58% 524 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 38%（1.38倍）
- 2018/12/28 vs 2017/12/29
- -38%（0.62倍）
- 2019/12/30 vs 2018/12/28
- -13%（0.87倍）
- 2020/12/30 vs 2019/12/30
- 105%（2.05倍）
- 2021/12/30 vs 2020/12/30
- -9%（0.91倍）
- 2022/12/30 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/29 vs 2022/12/30
- 17%（1.17倍）
- 2024/12/30 vs 2023/12/29
- 11%（1.11倍）
- 2025/04/28 vs 2024/12/30
- 9%（1.09倍）
- 過去安値
147円（2020/03/13） - 273%（3.73倍）
548円（4/28）